| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
15 | 9.38% | 11,100 | 8,000 | 1.4 |
160
175
175
|
|
2 tháng
(2026-01-16) |
15 | 9.38% | 11,200 | 8,100 | 1.4 |
160
175
175
|
|
3 tháng
(2025-12-17) |
8.30 | 4.98% | 13,400 | 10,100 | 1.7 |
145
175
175
|
|
6 tháng
(2025-09-18) |
47 | 36.72% | 35,600 | 28,100 | 4.1 |
127
175
175
|
|
12 tháng
(2025-03-24) |
36.92 | 26.74% | 161,600 | 104,200 | 13.1 |
111.10
175
175
|
|
24 tháng
(2024-03-27) |
12.29 | 7.55% | 371,014 | 108,700 | 13.6 |
107.39
179.79
175
|
|
36 tháng
(2023-04-03) |
80.89 | 85.95% | 441,216 | 109,100 | 13.7 |
94.11
213.78
175
|
|
60 tháng
(2021-04-12) |
103.18 | 143.65% | 918,303 | 110,700 | 13.9 |
64.11
213.78
175
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/02/2015 |
17.07
|
0 | 17.25 | 17.07 | 17.07 | 0 | 0 | 0 |
| 06/02/2015 |
17.25
|
2,000 | 17.84 | 17.84 | 16.65 | 0 | 0 | 0 |
| 05/02/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 04/02/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 15,000 | -0.5 |
| 03/02/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 02/02/2015 |
17.84
|
2,000 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 30/01/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 29/01/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 28/01/2015 |
17.84
|
200 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 27/01/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 26/01/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 23/01/2015 |
17.84
|
900 | 17.84 | 17.84 | 16.06 | 0 | 0 | 0 |
| 22/01/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 21/01/2015 |
17.84
|
300 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 20/01/2015 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 19/01/2015 |
17.84
|
8,500 | 19.63 | 19.63 | 17.84 | 0 | 0 | 0 |
| 16/01/2015 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 15/01/2015 |
19.63
|
200 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 14/01/2015 |
19.63
|
600 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 13/01/2015 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 12/01/2015 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 09/01/2015 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 08/01/2015 |
19.63
|
1,000 | 19.03 | 19.63 | 19.63 | 0 | 0 | 0 |
| 07/01/2015 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 06/01/2015 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 05/01/2015 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 31/12/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 30/12/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 29/12/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 26/12/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 25/12/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 24/12/2014 |
19.03
|
500 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 23/12/2014 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 22/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 19/12/2014 |
19.63
|
1,000 | 19.63 | 19.63 | 19.63 | 0 | 1,000 | -0.0 |
| 18/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 17/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 16/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 15/12/2014 |
19.63
|
1,300 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 12/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 11/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 10/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 09/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 08/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 05/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 04/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 03/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 02/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 01/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 28/11/2014 |
19.63
|
400 | 19.63 | 19.63 | 19.63 | 400 | 0 | 0.0 |
| 27/11/2014 |
17.84
|
900 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 26/11/2014 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 100 | 0 | 0.0 |
| 25/11/2014 |
17.84
|
900 | 17.84 | 17.84 | 17.84 | 400 | 0 | 0.0 |
| 24/11/2014 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 21/11/2014 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 100 | -0.0 |
| 20/11/2014 |
18.97
|
100 | 18.97 | 18.97 | 16.65 | 100 | 0 | 0.0 |
| 19/11/2014 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 18/11/2014 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 17/11/2014 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 100 | 0 | 0.0 |
| 14/11/2014 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| 13/11/2014 |
15.88
|
300 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| 12/11/2014 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
| 11/11/2014 |
17.54
|
100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
| 10/11/2014 |
18.61
|
1,100 | 15.76 | 18.61 | 15.76 | 0 | 0 | 0 |
| 07/11/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 06/11/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 05/11/2014 |
16.95
|
700 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 04/11/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 03/11/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 31/10/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 30/10/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 29/10/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 28/10/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 27/10/2014 |
16.95
|
100 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 24/10/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 23/10/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 22/10/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 21/10/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 20/10/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 17/10/2014 |
18.38
|
1,100 | 16.95 | 18.38 | 16.95 | 0 | 0 | 0 |
| 16/10/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 15/10/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 14/10/2014 |
16.95
|
500 | 17.25 | 17.25 | 16.95 | 0 | 0 | 0 |
| 13/10/2014 |
16.95
|
2,500 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 10/10/2014 |
17.90
|
200 | 19.68 | 19.68 | 17.90 | 0 | 0 | 0 |
| 09/10/2014 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
| 08/10/2014 |
17.78
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 07/10/2014 |
17.78
|
200 | 17.96 | 17.96 | 17.78 | 0 | 0 | 0 |
| 06/10/2014 |
16.65
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 03/10/2014 |
16.65
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 02/10/2014 |
16.65
|
200 | 16.06 | 16.65 | 16.06 | 0 | 100 | -0.0 |
| 01/10/2014 |
17.37
|
900 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 30/09/2014 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
| 29/09/2014 |
19.27
|
100 | 19.27 | 19.27 | 19.27 | 100 | 0 | 0.0 |
| 26/09/2014 |
17.66
|
2,000 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 25/09/2014 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 24/09/2014 |
17.66
|
200 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 23/09/2014 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 22/09/2014 |
17.66
|
100 | 16.06 | 17.66 | 17.66 | 0 | 0 | 0 |
| 19/09/2014 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |